Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.878 | 8.820 | 7.800 | 8.400 | 59,142 | +0.15(+1.86%) |
Jun 29, 2022 | 7.890 | 8.550 | 7.794 | 8.247 | 34,759 | +0.36(+4.56%) |
Jun 28, 2022 | 7.800 | 8.400 | 7.800 | 7.887 | 21,008 | -0.08(-0.94%) |
Jun 27, 2022 | 7.830 | 8.400 | 7.746 | 7.962 | 25,544 | +0.02(+0.23%) |
Jun 24, 2022 | 7.947 | 8.625 | 7.710 | 7.944 | 42,931 | -0.39(-4.71%) |
Jun 23, 2022 | 11.09 | 11.30 | 8.025 | 8.337 | 404,970 | -0.06(-0.75%) |
Jun 22, 2022 | 8.100 | 9.240 | 8.100 | 8.400 | 5,838 | +0.30(+3.70%) |
Jun 21, 2022 | 8.676 | 8.676 | 7.890 | 8.100 | 8,966 | -0.30(-3.57%) |
Jun 17, 2022 | 8.250 | 8.610 | 8.190 | 8.400 | 8,032 | +0.22(+2.68%) |
Jun 16, 2022 | 8.100 | 8.250 | 7.800 | 8.181 | 5,018 | +0.00(+0.00%) |
Jun 15, 2022 | 8.397 | 8.397 | 7.890 | 8.181 | 9,859 | +0.17(+2.13%) |
Jun 14, 2022 | 8.253 | 8.403 | 7.890 | 8.010 | 5,416 | -0.04(-0.52%) |
Jun 13, 2022 | 8.400 | 8.667 | 7.860 | 8.052 | 10,192 | -0.55(-6.42%) |
Jun 10, 2022 | 9.033 | 9.297 | 8.100 | 8.604 | 10,338 | -0.70(-7.48%) |
Jun 09, 2022 | 9.216 | 9.513 | 9.000 | 9.300 | 10,656 | +0.08(+0.91%) |
Jun 08, 2022 | 9.300 | 9.600 | 8.850 | 9.216 | 11,684 | -0.08(-0.90%) |
Jun 07, 2022 | 9.600 | 10.14 | 9.075 | 9.300 | 9,848 | -0.27(-2.82%) |
Jun 06, 2022 | 9.450 | 9.870 | 9.000 | 9.570 | 18,148 | -0.15(-1.54%) |
Jun 03, 2022 | 9.300 | 10.42 | 9.243 | 9.720 | 31,497 | +0.19(+2.02%) |
Jun 02, 2022 | 9.300 | 10.20 | 9.000 | 9.528 | 21,683 | +0.53(+5.87%) |
Jun 01, 2022 | 8.700 | 9.459 | 8.640 | 9.000 | 5,519 | -0.10(-1.06%) |
May 31, 2022 | 9.000 | 10.48 | 8.703 | 9.096 | 17,240 | +0.25(+2.81%) |
May 27, 2022 | 9.600 | 9.726 | 8.223 | 8.847 | 14,199 | -0.60(-6.38%) |
May 26, 2022 | 9.000 | 9.600 | 8.934 | 9.450 | 32,238 | +0.52(+5.78%) |
May 25, 2022 | 8.550 | 9.300 | 8.133 | 8.934 | 17,731 | +0.46(+5.45%) |
May 24, 2022 | 8.700 | 8.805 | 7.515 | 8.472 | 13,518 | -0.11(-1.29%) |
May 23, 2022 | 8.100 | 9.000 | 7.650 | 8.583 | 26,755 | +0.30(+3.66%) |
May 20, 2022 | 9.000 | 9.000 | 8.154 | 8.280 | 11,710 | -0.42(-4.83%) |
May 19, 2022 | 8.400 | 8.700 | 8.250 | 8.700 | 8,412 | +0.12(+1.36%) |
May 18, 2022 | 7.950 | 9.132 | 7.950 | 8.583 | 17,523 | +0.08(+0.95%) |
May 17, 2022 | 8.529 | 8.847 | 8.316 | 8.502 | 5,591 | -0.02(-0.21%) |
May 16, 2022 | 8.700 | 8.967 | 8.094 | 8.520 | 16,912 | -0.17(-2.00%) |
May 13, 2022 | 8.550 | 9.000 | 8.235 | 8.694 | 25,330 | +0.46(+5.57%) |
May 12, 2022 | 8.100 | 8.394 | 7.830 | 8.235 | 8,028 | -0.03(-0.33%) |
May 11, 2022 | 9.000 | 9.000 | 8.100 | 8.262 | 12,735 | -0.74(-8.20%) |
May 10, 2022 | 8.856 | 9.312 | 8.730 | 9.000 | 3,824 | +0.14(+1.63%) |
May 09, 2022 | 9.300 | 9.717 | 8.400 | 8.856 | 25,603 | -0.58(-6.11%) |
May 06, 2022 | 9.528 | 9.972 | 9.300 | 9.432 | 6,706 | -0.39(-3.97%) |
May 05, 2022 | 10.20 | 10.79 | 9.450 | 9.822 | 13,369 | -0.63(-6.00%) |
May 04, 2022 | 10.50 | 10.65 | 10.05 | 10.45 | 3,484 | -0.05(-0.49%) |
May 03, 2022 | 10.23 | 10.80 | 9.951 | 10.50 | 12,553 | +0.53(+5.36%) |
May 02, 2022 | 10.20 | 10.50 | 9.750 | 9.966 | 9,090 | -0.18(-1.77%) |
Apr 29, 2022 | 11.94 | 11.94 | 9.936 | 10.15 | 8,389 | +0.13(+1.26%) |
Apr 28, 2022 | 10.80 | 10.70 | 9.690 | 10.02 | 16,676 | +0.17(+1.77%) |
Apr 27, 2022 | 9.900 | 10.74 | 9.600 | 9.846 | 30,351 | +0.01(+0.09%) |
Apr 26, 2022 | 9.627 | 9.960 | 9.615 | 9.837 | 5,986 | -0.06(-0.61%) |
Apr 25, 2022 | 9.750 | 10.20 | 9.390 | 9.897 | 8,246 | -0.15(-1.52%) |
Apr 22, 2022 | 9.900 | 10.20 | 9.333 | 10.05 | 12,245 | +0.41(+4.20%) |
Apr 21, 2022 | 10.35 | 10.53 | 9.456 | 9.645 | 23,014 | -0.76(-7.27%) |
Apr 20, 2022 | 10.75 | 11.18 | 10.35 | 10.40 | 12,516 | -0.27(-2.56%) |
Apr 19, 2022 | 10.71 | 11.34 | 10.50 | 10.67 | 17,617 | +0.32(+3.13%) |
Apr 18, 2022 | 11.23 | 11.40 | 10.20 | 10.35 | 21,961 | -1.35(-11.56%) |
Apr 14, 2022 | 12.60 | 12.90 | 11.40 | 11.70 | 45,626 | -1.20(-9.28%) |
Apr 13, 2022 | 12.00 | 13.20 | 11.62 | 12.90 | 100,376 | +0.90(+7.50%) |
Apr 12, 2022 | 11.58 | 12.27 | 10.88 | 12.00 | 48,336 | +0.40(+3.44%) |
Apr 11, 2022 | 10.80 | 12.47 | 10.53 | 11.60 | 63,282 | +0.80(+7.45%) |
Apr 08, 2022 | 11.70 | 11.85 | 10.65 | 10.80 | 60,185 | -1.05(-8.89%) |
Apr 07, 2022 | 12.67 | 13.43 | 11.40 | 11.85 | 48,260 | -0.87(-6.82%) |
Apr 06, 2022 | 11.98 | 12.90 | 10.95 | 12.72 | 104,134 | +1.33(+11.64%) |
Apr 05, 2022 | 9.900 | 12.90 | 9.957 | 11.39 | 246,728 | +1.46(+14.68%) |
Apr 04, 2022 | 10.05 | 10.50 | 9.411 | 9.933 | 13,469 | -0.27(-2.62%) |